TripAdvisor (NQ: TRIP )

30.94 USD +2.34 (+8.18%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.27 84.70 80.76 83.78 2,182,164 +2.85(+3.52%)
Oct 29, 2015 81.26 82.02 80.74 80.93 1,780,802 -0.37(-0.46%)
Oct 28, 2015 81.77 82.35 80.87 81.30 1,611,853 -0.46(-0.56%)
Oct 27, 2015 81.99 82.46 80.74 81.76 1,395,428 -1.89(-2.26%)
Oct 26, 2015 82.95 84.07 82.53 83.65 1,451,798 +0.75(+0.90%)
Oct 23, 2015 85.07 85.15 82.30 82.90 2,507,132 -0.66(-0.79%)
Oct 22, 2015 82.40 83.71 81.47 83.56 1,855,878 +1.39(+1.69%)
Oct 21, 2015 84.80 84.80 82.00 82.17 1,361,949 -2.08(-2.47%)
Oct 20, 2015 84.30 85.08 83.44 84.25 1,607,060 +0.11(+0.13%)
Oct 19, 2015 83.39 85.16 82.53 84.14 2,315,536 +0.94(+1.13%)
Oct 16, 2015 83.70 83.72 81.09 83.20 2,537,980 -0.16(-0.19%)
Oct 15, 2015 83.21 83.55 79.82 83.36 4,997,502 -0.36(-0.43%)
Oct 14, 2015 81.98 84.50 78.20 83.72 19,925,570 +17.03(+25.54%)
Oct 13, 2015 67.13 68.30 66.43 66.69 819,626 -0.79(-1.17%)
Oct 12, 2015 68.01 68.50 66.71 67.48 779,228 -0.50(-0.74%)
Oct 09, 2015 69.34 69.38 67.57 67.98 1,489,599 -1.60(-2.30%)
Oct 08, 2015 67.40 69.65 67.40 69.58 1,063,330 +1.85(+2.73%)
Oct 07, 2015 67.19 68.43 66.14 67.73 955,957 +0.89(+1.33%)
Oct 06, 2015 67.20 68.16 66.76 66.84 1,515,108 -0.40(-0.59%)
Oct 05, 2015 67.30 67.78 66.81 67.24 1,224,512 +0.88(+1.33%)
Oct 02, 2015 63.23 66.36 63.07 66.36 1,273,888 +2.23(+3.48%)
Oct 01, 2015 63.24 64.34 63.00 64.13 1,641,629 +1.11(+1.76%)
Sep 30, 2015 64.01 64.32 62.62 63.02 1,568,310 -0.40(-0.63%)
Sep 29, 2015 62.97 63.96 62.24 63.42 1,181,481 +0.54(+0.86%)
Sep 28, 2015 64.70 65.30 62.79 62.88 1,541,686 -2.01(-3.10%)
Sep 25, 2015 65.74 66.49 64.34 64.89 1,299,831 -0.57(-0.87%)
Sep 24, 2015 65.10 65.70 64.37 65.46 1,480,102 -0.23(-0.35%)
Sep 23, 2015 67.08 67.72 65.66 65.69 1,114,274 -1.51(-2.25%)
Sep 22, 2015 67.73 68.38 66.53 67.20 1,277,181 -1.18(-1.73%)
Sep 21, 2015 68.87 69.30 67.99 68.38 883,628 -0.26(-0.38%)
Sep 18, 2015 69.21 70.10 68.40 68.64 1,917,877 -1.25(-1.79%)
Sep 17, 2015 69.85 70.49 69.10 69.89 2,393,022 -0.01(-0.01%)
Sep 16, 2015 70.36 70.74 69.23 69.90 2,070,519 -0.16(-0.23%)
Sep 15, 2015 67.41 70.34 66.27 70.06 2,392,609 +2.27(+3.35%)
Sep 14, 2015 67.16 68.34 66.40 67.79 1,270,048 +0.87(+1.30%)
Sep 11, 2015 67.36 67.86 65.62 66.92 1,881,639 -0.57(-0.84%)
Sep 10, 2015 66.63 68.40 66.34 67.49 1,908,136 +0.57(+0.85%)
Sep 09, 2015 68.32 68.53 66.75 66.92 1,516,392 -0.68(-1.01%)
Sep 08, 2015 67.50 68.09 67.36 67.60 2,224,495 +0.39(+0.58%)
Sep 04, 2015 68.60 67.21 67.21 67.21 1,576,600 -2.26(-3.25%)
Sep 03, 2015 69.86 71.16 69.16 69.47 2,235,334 -0.26(-0.37%)
Sep 02, 2015 69.34 69.96 68.45 69.73 1,031,129 +1.54(+2.26%)
Sep 01, 2015 68.16 69.53 67.89 68.19 1,942,435 -1.71(-2.45%)
Aug 31, 2015 70.11 70.84 69.52 69.90 1,302,996 -0.70(-0.99%)
Aug 28, 2015 69.72 70.88 69.20 70.60 1,230,461 +0.26(+0.37%)
Aug 27, 2015 69.23 70.76 68.66 70.34 1,596,851 +1.96(+2.87%)
Aug 26, 2015 67.83 68.72 65.79 68.38 3,287,961 +1.84(+2.77%)
Aug 25, 2015 68.63 69.80 66.25 66.54 2,429,928 +0.27(+0.41%)
Aug 24, 2015 65.65 69.06 62.50 66.27 2,717,621 -3.24(-4.66%)
Aug 21, 2015 69.79 71.12 69.01 69.51 2,571,965 -0.87(-1.24%)
Aug 20, 2015 70.79 71.75 70.21 70.38 1,995,229 -1.37(-1.91%)
Aug 19, 2015 71.87 72.18 71.14 71.75 1,552,540 -0.51(-0.71%)
Aug 18, 2015 73.47 73.47 71.91 72.26 1,337,450 -1.24(-1.69%)
Aug 17, 2015 72.30 73.57 71.07 73.50 1,133,020 +1.01(+1.39%)
Aug 14, 2015 71.84 72.91 71.55 72.49 1,123,589 +0.79(+1.10%)
Aug 13, 2015 73.27 73.88 71.30 71.70 2,278,887 -1.80(-2.45%)
Aug 12, 2015 73.54 73.85 71.53 73.50 2,237,658 -1.17(-1.57%)
Aug 11, 2015 74.55 75.05 73.83 74.67 1,886,776 -0.64(-0.85%)
Aug 10, 2015 75.20 75.70 73.87 75.31 1,701,609 +0.99(+1.33%)
Aug 07, 2015 76.24 76.41 73.85 74.32 1,938,404 -1.80(-2.36%)
Aug 06, 2015 77.95 78.12 74.78 76.12 2,371,670 -1.84(-2.36%)
Aug 05, 2015 79.68 80.24 77.92 77.96 1,965,257 -0.44(-0.56%)
Aug 04, 2015 78.64 79.28 78.04 78.40 1,217,952 -0.45(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.